Tata Steel Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	17.900	18.450	17.750	17.750	17.424	447
2025-08-15	17.400	17.900	17.400	17.900	17.571	3,408
2025-08-14	17.800	19.400	17.550	19.400	19.044	849
2025-08-13	18.000	18.000	17.900	18.000	17.669	7
2025-08-12	18.250	18.400	17.900	18.250	17.915	725
2025-08-11	17.950	18.150	17.850	18.150	17.816	171
2025-08-08	17.850	18.200	17.850	18.200	17.866	1,489
2025-08-07	18.050	18.400	17.850	18.400	18.062	868
2025-08-06	18.050	18.350	17.600	18.250	17.915	4,010
2025-08-05	18.100	19.900	17.900	18.450	18.111	3,602
2025-08-04	19.350	21.400	18.000	18.000	17.669	5,458
2025-08-01	17.700	21.500	16.000	21.500	21.105	4,882
2025-07-31	18.350	18.600	17.750	18.000	17.669	2,441
2025-07-30	19.750	19.750	18.250	19.200	18.847	4,015
2025-07-29	18.350	21.900	17.750	21.900	21.498	2,958
2025-07-28	18.500	19.000	17.800	19.000	18.651	1,154
2025-07-25	18.250	19.000	17.750	19.000	18.651	1,502
2025-07-24	18.900	18.950	17.750	18.950	18.602	933
2025-07-23	18.500	19.000	17.750	17.750	17.424	879
2025-07-22	18.900	18.950	18.800	18.950	18.602	515
2025-07-21	18.850	19.000	17.750	19.000	18.651	5,740
2025-07-18	18.700	18.950	18.650	18.950	18.602	1,537
2025-07-17	18.550	18.750	18.350	18.450	18.111	3,120
2025-07-16	18.400	18.850	18.200	18.250	17.915	2,673
2025-07-15	18.800	18.950	18.400	18.800	18.455	1,092
2025-07-14	18.550	19.000	18.550	19.000	18.651	1,141
2025-07-11	18.500	19.000	18.450	19.000	18.651	2,590
2025-07-10	18.900	18.900	18.600	18.700	18.356	9,734
2025-07-09	18.400	18.750	18.300	18.550	18.209	912
2025-07-08	18.850	19.050	18.700	19.050	18.700	12,030
2025-07-07	18.900	18.950	18.750	18.750	18.405	1,369
2025-07-04	19.000	19.650	18.850	19.500	19.142	3,509
2025-07-03	19.350	19.750	19.200	19.750	19.387	33,683
2025-07-02	18.900	19.400	18.850	19.400	19.044	10,453
2025-07-01	18.550	18.700	18.400	18.700	18.356	1,711
2025-06-30	18.700	18.700	18.400	18.650	18.307	3,647
2025-06-27	18.700	18.900	18.600	18.800	18.455	63,604
2025-06-26	18.200	18.700	18.150	18.500	18.160	1,802
2025-06-25	18.150	18.150	17.850	17.850	17.522	13,782
2025-06-24	17.950	18.150	17.650	18.150	17.816	2,196
2025-06-23	17.500	17.500	17.350	17.350	17.031	168
2025-06-20	17.400	17.500	17.250	17.250	16.933	5,704
2025-06-19	17.500	17.500	17.250	17.500	17.178	61
2025-06-18	17.350	17.750	17.300	17.700	17.375	2,100
2025-06-17	17.900	17.900	17.350	17.350	17.031	384
2025-06-16	17.750	17.950	17.600	17.950	17.620	2,740
2025-06-13	17.600	17.600	17.350	17.350	17.031	1,183
2025-06-12	17.850	17.900	17.550	17.850	17.522	2,297
2025-06-11	18.300	18.450	17.900	18.050	17.718	17,700
2025-06-10	18.400	18.400	17.750	18.350	18.013	45
2025-06-09	18.500	18.600	18.000	18.600	18.258	48
2025-06-06	18.150	18.500	17.900	17.900	17.571	430
2025-06-05	17.900	18.850	17.750	18.100	17.767	24,779
2025-06-04	18.250	18.550	18.250	18.300	17.616	1,999
2025-06-03	18.550	18.550	18.200	18.500	17.809	3,187
2025-06-02	18.600	18.800	18.400	18.800	18.098	8,355
2025-05-30	18.600	18.850	18.500	18.550	17.857	4,997
2025-05-29	18.800	19.050	18.800	18.900	18.194	2,191
2025-05-28	18.750	18.850	18.600	18.650	17.953	1,746
2025-05-27	18.900	18.950	18.500	18.900	18.194	4,299

← NewerPage 6 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.3534 INR
2025-06-05	0.3539 INR
2024-06-20	0.3618 INR
2023-06-21	0.3707 INR
2022-06-15	0.5520 INR
2021-06-16	0.2780 INR
2020-08-05	0.0997 INR
2019-07-02	0.1684 INR

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.